Tour v509
CCI
CROWN CASTLE INC REI REIT
$74.03 -0.55%
$84.24 (+13.79%)🌙
as of 08/18 06:18 PM
(8/17 18:17) ◀
|
Tuesday, August 18, 2026 (6:18pm)
January 2026
|
▶ (8/19 18:17)
◀ 8/18 18:18 ▶

Option Volume

Detail
ℹ
Current (08/18) 1,236
Calls: 659 (53%)
Puts: 577 (47%)
Prior (08/17) 940
Calls: 319 (34%)
Puts: 621 (66%)
Current vs Prior +31.49%
Calls: +106.58% (Calls)
Puts: -7.09% (Puts)
Prior 7-Day Total 5,133
Calls: 2,781 (54%)
Puts: 2,352 (46%)
Prior 7-Day Average 733
Calls: 397 (54%)
Puts: 336 (46%)
Current vs Prior 7-Day Avg +68.56%
Calls: +65.88%
Puts: +71.73%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/18) $276.2K
Calls: $167.6K (61%)
Puts: $108.6K (39%)
Prior (08/17) $155.5K
Calls: $55.4K (36%)
Puts: $100.1K (64%)
Current vs Prior +77.66%
Calls: +202.68%
Puts: +8.51%
Prior 7-Day Total $1.42M
Calls: $719.7K (51%)
Puts: $700.1K (49%)
Prior 7-Day Average $202.8K
Calls: $102.8K (51%)
Puts: $100.0K (49%)
Current vs Prior 7-Day Avg +36.19%
Calls: +63.01%
Puts: +8.62%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/18) 0.88
Prior (08/17) 1.95
Current vs Prior -55.02%
Prior 7-Day Average 1.05
Current vs Prior 7-Day Avg -17.00%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/18) 15,126
Calls: 9,015 (60%)
Puts: 6,111 (40%)
Prior (08/17) 12,427
Calls: 7,381 (59%)
Puts: 5,046 (41%)
Current vs Prior +21.72%
Prior 7-Day Total 85,285
Calls: 57,018 (67%)
Puts: 28,267 (33%)
Prior 7-Day Average 12,183
Calls: 8,145 (67%)
Puts: 4,038 (33%)
Current vs Prior 7-Day Avg +24.15%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 4.89% | 8.92%4.89% | 8.92%
Prior 4.96% | 9.54%4.96% | 9.54%
Current vs Prior -1.35% | -6.53%-1.35% | -6.53%
Prior 7-Day Avg 5.86% | 10.29%5.86% | 10.29%
Current vs 7-Day Avg -16.53% | -13.34%-16.53% | -13.34%
Prior 7-Day Eod 4.96% | 9.54%4.96% | 9.54%
Current vs 7-Day Eod -1.35% | -6.53%-1.35% | -6.53%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 11.33% | 21.43%
Calls: 8.51% | 30.09%
Puts: 14.15% | 12.77%
Prior 11.33% | 21.43%
Calls: 8.51% | 30.09%
Puts: 14.15% | 12.77%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 11.33% | 21.43%
Calls: 8.51% | 30.09%
Puts: 14.15% | 12.77%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 61% call dollar volume ($167.6K). Elevated premium activity with dollar volume up 78% vs prior. P/C ratio dropping 55% - sentiment shifting bullish. Rising open interest (up 22%) indicates new positions being established.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top -- of results (avg --%, best --%)

No options available for this category

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.60, cheapest $0.60)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$67.50Sep 180.550.65$0.6016.7%230.16197

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 7 found (avg delta 0.73, highest 1.00)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$72.50Aug 211.702.65$2.1743.8%110.76575
$70.00Sep 184.605.90$5.2524.8%10.75--
$72.50Sep 183.103.60$3.3514.9%110.59165
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 215.006.20$5.6021.4%21.00109
$80.00Sep 186.507.60$7.0515.6%10.81213
$75.00Aug 211.151.75$1.4541.4%60.65937
$75.00Sep 182.803.70$3.2527.7%20.57808

Most actively traded options today. High liquidity = easy entry/exit. 23 active (total vol 570, top 176)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$77.50Sep 180.901.60$1.2556.0%410.30255
$75.00Aug 210.250.80$0.53103.8%310.35106
$77.50Aug 210.000.15$0.08187.5%160.07965
$80.00Sep 180.500.80$0.6546.2%130.18536
$80.00Aug 210.000.05$0.03166.7%120.021.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$72.50Aug 210.200.45$0.3375.8%1760.24449
$70.00Sep 180.951.25$1.1027.3%930.27804
$65.00Sep 180.200.35$0.2853.6%820.09402
$67.50Sep 180.550.65$0.6016.7%230.16197
$72.50Sep 181.852.25$2.0519.5%200.42310

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 15.9%, max 16.8%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$72.50Aug 21Sep 1834.3%29.3%16.8%22740
$75.00Aug 21Sep 1834.7%30.2%14.9%42244
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$72.50Aug 21Sep 1834.3%29.3%16.8%196759
$75.00Aug 21Sep 1834.7%30.2%14.9%81.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 13 found (best R:R 2.85, avg 5.33)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$75.00$77.50Sep 18$0.65$1.85$0.6542%2.85$75.65
$82.50$87.50Sep 18$0.17$4.83$0.179%28.41$82.67
$77.50$80.00Sep 18$0.60$1.90$0.6030%3.17$78.10
$72.50$75.00Aug 21$1.64$0.86$1.6476%0.52$74.14
$80.00$82.50Sep 18$0.40$2.10$0.4018%5.25$80.40
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$75.00$72.50Sep 18$1.20$1.30$1.2057%1.08$73.80
$70.00$67.50Sep 18$0.50$2.00$0.5027%4.00$69.50
$72.50$70.00Aug 21$0.25$2.25$0.2524%9.00$72.25
$75.00$72.50Aug 21$1.12$1.38$1.1265%1.23$73.88
$67.50$65.00Sep 18$0.32$2.18$0.3216%6.81$67.18

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 9 found (best R:R 0.22, avg 0.25)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$75.00$77.50Aug 21$0.45$0.45$2.0565%0.22$75.45
$80.00$82.50Sep 18$0.40$0.40$2.1082%0.19$80.40
$77.50$80.00Sep 18$0.60$0.60$1.9070%0.32$78.10
$82.50$87.50Sep 18$0.17$0.17$4.8391%0.04$82.67
$75.00$77.50Sep 18$0.65$0.65$1.8558%0.35$75.65
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$72.50$70.00Sep 18$0.95$0.95$1.5558%0.61$71.55
$67.50$65.00Sep 18$0.32$0.32$2.1884%0.15$67.18
$72.50$70.00Aug 21$0.25$0.25$2.2576%0.11$72.25
$70.00$67.50Sep 18$0.50$0.50$2.0073%0.25$69.50

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.58, cheapest $1.37)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$75.00Aug 21Sep 18$1.3734.7%30.2%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$75.00Aug 21Sep 18$1.8034.7%30.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 7 found (cheapest 2.67% of stock, avg 6.70%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$75.00Aug 21$0.53$1.45$1.98$73.02$76.982.67%
$72.50Aug 21$2.17$0.33$2.50$70.00$75.003.38%
$75.00Sep 18$1.90$3.25$5.15$69.85$80.156.96%
$72.50Sep 18$3.35$2.05$5.40$67.10$77.907.29%
$80.00Aug 21$0.03$5.60$5.63$74.37$85.637.61%
$70.00Sep 18$5.25$1.10$6.35$63.65$76.358.58%
$80.00Sep 18$0.65$7.05$7.70$72.30$87.7010.40%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 20 found (cheapest 0.22% of stock, avg 2.32%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$77.50$70.00Aug 21$0.08$0.08$0.16$69.84$77.66
$77.50$72.50Aug 21$0.08$0.33$0.41$72.09$77.91
$82.50$65.00Sep 18$0.25$0.28$0.53$64.47$83.03
$75.00$70.00Aug 21$0.53$0.08$0.61$69.39$75.61
$82.50$67.50Sep 18$0.25$0.60$0.85$66.65$83.35
$75.00$72.50Aug 21$0.53$0.33$0.86$71.64$75.86
$80.00$65.00Sep 18$0.65$0.28$0.93$64.07$80.93
$80.00$67.50Sep 18$0.65$0.60$1.25$66.25$81.25
$82.50$70.00Sep 18$0.25$1.10$1.35$68.65$83.85
$80.00$70.00Sep 18$0.65$1.10$1.75$68.25$81.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 7 found (best R:R 0.40, avg credit $0.79)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
65/6880/82Sep 18$0.72$1.7865%0.40$66.78$80.72
65/6878/80Sep 18$0.92$1.5854%0.58$66.58$78.42
68/7080/82Sep 18$0.90$1.6054%0.56$69.10$80.90
68/7078/80Sep 18$1.10$1.4043%0.79$68.90$78.60
70/7275/78Aug 21$0.70$1.8041%0.39$71.80$75.70
65/6882/88Sep 18$0.49$4.5175%0.11$67.01$82.99
68/7082/88Sep 18$0.67$4.3364%0.15$69.33$83.17

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 10 found (best R:R 9.00, cheapest $0.07)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$77.50$80.00$82.50Sep 18$0.20$2.3021%11.50
$72.50$75.00$77.50Aug 21$1.19$1.3169%1.10
$75.00$77.50$80.00Aug 21$0.40$2.1032%5.25
$70.00$72.50$75.00Sep 18$0.45$2.0533%4.56
$77.50$80.00$82.50Aug 21$0.07$2.434%34.71
PUTS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$70.00$72.50$75.00Sep 18$0.25$2.2530%9.00
$70.00$72.50$75.00Aug 21$0.87$1.6359%1.87
$65.00$67.50$70.00Sep 18$0.18$2.3219%12.89
$67.50$70.00$72.50Sep 18$0.45$2.0526%4.56

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 19 found (best net $-0.45, 9 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$72.50$75.001:2Sep 18-$0.45$2.05
$77.50$80.001:2Sep 18-$0.05$2.45
$70.00$72.501:2Sep 18-$1.45$1.05
$75.00$77.501:2Sep 18-$0.60$1.90
$82.50$85.001:2Aug 21-$0.01$2.49
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$72.50$70.001:2Sep 18-$0.15$2.35
$75.00$72.501:2Sep 18-$0.85$1.65
$70.00$67.501:2Sep 18-$0.10$2.40
$80.00$75.001:2Sep 18$0.55$4.45
$80.00$75.001:2Aug 21$2.70$2.30

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 2.36%, avg 0.96%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$75.00Sep 18$1.750.421.3%2.36%3.67%11138
$77.50Sep 18$0.900.304.7%1.22%5.90%41255
$80.00Sep 18$0.500.188.1%0.68%8.74%13536
$82.50Sep 18$0.150.0911.4%0.20%11.64%7597
$75.00Aug 21$0.250.351.3%0.34%1.65%31106

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 659
Total Puts 577
Put/Call Ratio 0.88
Net Difference 82

Prior's Put/Call Breakdown

Total Calls 319
Total Puts 621
Put/Call Ratio 1.95
Net Difference -302

Prior 7-Day Put/Call Summary

Total Calls 2,781
Total Puts 2,352
Average Put/Call Ratio 1.05
Ratio Trend Falling

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All